KissMeData/043150/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	192700	323796890	19150	19150	19150	19150	1313
3	20241226	192600	323796890	19150	19150	19150	19150	0
4	20241226	192500	323796890	19150	19150	19150	19150	0
5	20241226	192400	323796890	19150	19150	19150	19150	0
6	20241226	192300	323796890	19150	19150	19150	19150	0
7	20241226	192200	323796890	19150	19150	19150	19150	0
8	20241226	192100	323796890	19150	19150	19150	19150	0
9	20241226	192000	323796890	19150	19150	19150	19150	0
10	20241226	191900	323796890	19150	19150	19150	19150	0
11	20241226	191800	323796890	19150	19150	19150	19150	0
12	20241226	191700	323796890	19150	19150	19150	19150	0
13	20241226	191600	323796890	19150	19150	19150	19150	0
14	20241226	191500	323796890	19150	19150	19150	19150	0
15	20241226	191400	323796890	19150	19150	19150	19150	0
16	20241226	191300	323796890	19150	19150	19150	19150	0
17	20241226	191200	323796890	19150	19150	19150	19150	0
18	20241226	191100	323796890	19150	19150	19150	19150	0
19	20241226	191000	323796890	19150	19150	19150	19150	0
20	20241226	190900	323796890	19150	19150	19150	19150	0
21	20241226	190800	323796890	19150	19150	19150	19150	0
22	20241226	190700	323796890	19150	19150	19150	19150	0
23	20241226	190600	323796890	19150	19150	19150	19150	0
24	20241226	190500	323796890	19150	19150	19150	19150	0
25	20241226	190400	323796890	19150	19150	19150	19150	0
26	20241226	190300	323796890	19150	19150	19150	19150	0
27	20241226	190200	323796890	19150	19150	19150	19150	0
28	20241226	190100	323796890	19150	19150	19150	19150	0
29	20241226	190000	323796890	19150	19150	19150	19150	0
30	20241226	185900	323796890	19150	19150	19150	19150	0
31	20241226	185800	323796890	19150	19150	19150	19150	0
32	20241226	185700	323796890	19150	19150	19150	19150	1313
33	20241226	185600	323796890	19150	19150	19150	19150	0
34	20241226	185500	323796890	19150	19150	19150	19150	0
35	20241226	185400	323796890	19150	19150	19150	19150	0
36	20241226	185300	323796890	19150	19150	19150	19150	0
37	20241226	185200	323796890	19150	19150	19150	19150	0
38	20241226	185100	323796890	19150	19150	19150	19150	0
39	20241226	185000	323796890	19150	19150	19150	19150	0
40	20241226	184900	323796890	19150	19150	19150	19150	0
41	20241226	184800	323796890	19150	19150	19150	19150	0
42	20241226	184700	323796890	19150	19150	19150	19150	0
43	20241226	184600	323796890	19150	19150	19150	19150	0
44	20241226	184500	323796890	19150	19150	19150	19150	0
45	20241226	184400	323796890	19150	19150	19150	19150	0
46	20241226	184300	323796890	19150	19150	19150	19150	0
47	20241226	184200	323796890	19150	19150	19150	19150	0
48	20241226	184100	323796890	19150	19150	19150	19150	0
49	20241226	184000	323796890	19150	19150	19150	19150	0
50	20241226	183900	323796890	19150	19150	19150	19150	0
51	20241226	183800	323796890	19150	19150	19150	19150	0
52	20241226	183700	323796890	19150	19150	19150	19150	0
53	20241226	183600	323796890	19150	19150	19150	19150	0
54	20241226	183500	323796890	19150	19150	19150	19150	0
55	20241226	183400	323796890	19150	19150	19150	19150	0
56	20241226	183300	323796890	19150	19150	19150	19150	0
57	20241226	183200	323796890	19150	19150	19150	19150	0
58	20241226	183100	323796890	19150	19150	19150	19150	0
59	20241226	183000	323796890	19150	19150	19150	19150	0
60	20241226	182900	323796890	19150	19150	19150	19150	0
61	20241226	182800	323796890	19150	19150	19150	19150	0
62	20241226	182700	323796890	19150	19150	19150	19150	1313
63	20241226	182600	323796890	19150	19150	19150	19150	0
64	20241226	182500	323796890	19150	19150	19150	19150	0
65	20241226	182400	323796890	19150	19150	19150	19150	0
66	20241226	182300	323796890	19150	19150	19150	19150	0
67	20241226	182200	323796890	19150	19150	19150	19150	0
68	20241226	182100	323796890	19150	19150	19150	19150	0
69	20241226	182000	323796890	19150	19150	19150	19150	0
70	20241226	181900	323796890	19150	19150	19150	19150	0
71	20241226	181800	323796890	19150	19150	19150	19150	0
72	20241226	181700	323796890	19150	19150	19150	19150	0
73	20241226	181600	323796890	19150	19150	19150	19150	0
74	20241226	181500	323796890	19150	19150	19150	19150	0
75	20241226	181400	323796890	19150	19150	19150	19150	0
76	20241226	181300	323796890	19150	19150	19150	19150	0
77	20241226	181200	323796890	19150	19150	19150	19150	0
78	20241226	181100	323796890	19150	19150	19150	19150	0
79	20241226	181000	323796890	19150	19150	19150	19150	0
80	20241226	180900	323796890	19150	19150	19150	19150	0
81	20241226	180800	323796890	19150	19150	19150	19150	0
82	20241226	180700	323796890	19150	19150	19150	19150	0
83	20241226	180600	323796890	19150	19150	19150	19150	0
84	20241226	180500	323796890	19150	19150	19150	19150	0
85	20241226	180400	323796890	19150	19150	19150	19150	0
86	20241226	180300	323796890	19150	19150	19150	19150	0
87	20241226	180200	323796890	19150	19150	19150	19150	0
88	20241226	180100	323796890	19150	19150	19150	19150	0
89	20241226	180000	323796890	19150	19150	19150	19150	0
90	20241226	175900	323796890	19150	19150	19150	19150	0
91	20241226	175800	323796890	19150	19150	19150	19150	0
92	20241226	175700	323796890	19150	19150	19150	19150	1313
93	20241226	175600	323796890	19150	19150	19150	19150	0
94	20241226	175500	323796890	19150	19150	19150	19150	0
95	20241226	175400	323796890	19150	19150	19150	19150	0
96	20241226	175300	323796890	19150	19150	19150	19150	0
97	20241226	175200	323796890	19150	19150	19150	19150	0
98	20241226	175100	323796890	19150	19150	19150	19150	0
99	20241226	175000	323796890	19150	19150	19150	19150	0
100	20241226	174900	323796890	19150	19150	19150	19150	0
101	20241226	174800	323796890	19150	19150	19150	19150	0
102	20241226	174700	323796890	19150	19150	19150	19150	0
103	20241226	174600	323796890	19150	19150	19150	19150	0
104	20241226	174500	323796890	19150	19150	19150	19150	0
105	20241226	174400	323796890	19150	19150	19150	19150	0
106	20241226	174300	323796890	19150	19150	19150	19150	0
107	20241226	174200	323796890	19150	19150	19150	19150	0
108	20241226	174100	323796890	19150	19150	19150	19150	0
109	20241226	174000	323796890	19150	19150	19150	19150	0
110	20241226	173900	323796890	19150	19150	19150	19150	0
111	20241226	173800	323796890	19150	19150	19150	19150	0
112	20241226	173700	323796890	19150	19150	19150	19150	0
113	20241226	173600	323796890	19150	19150	19150	19150	0
114	20241226	173500	323796890	19150	19150	19150	19150	0
115	20241226	173400	323796890	19150	19150	19150	19150	0
116	20241226	173300	323796890	19150	19150	19150	19150	0
117	20241226	173200	323796890	19150	19150	19150	19150	0
118	20241226	173100	323796890	19150	19150	19150	19150	0
119	20241226	173000	323796890	19150	19150	19150	19150	0
120	20241226	172900	323796890	19150	19150	19150	19150	0
121	20241226	172800	323796890	19150	19150	19150	19150	0
122	20241226	172700	323796890	19150	19150	19150	19150	1313
123	20241226	172600	323796890	19150	19150	19150	19150	0
124	20241226	172500	323796890	19150	19150	19150	19150	0
125	20241226	172400	323796890	19150	19150	19150	19150	0
126	20241226	172300	323796890	19150	19150	19150	19150	0
127	20241226	172200	323796890	19150	19150	19150	19150	0
128	20241226	172100	323796890	19150	19150	19150	19150	0
129	20241226	172000	323796890	19150	19150	19150	19150	0
130	20241226	171900	323796890	19150	19150	19150	19150	0
131	20241226	171800	323796890	19150	19150	19150	19150	0
132	20241226	171700	323796890	19150	19150	19150	19150	0
133	20241226	171600	323796890	19150	19150	19150	19150	0
134	20241226	171500	323796890	19150	19150	19150	19150	0
135	20241226	171400	323796890	19150	19150	19150	19150	0
136	20241226	171300	323796890	19150	19150	19150	19150	0
137	20241226	171200	323796890	19150	19150	19150	19150	0
138	20241226	171100	323796890	19150	19150	19150	19150	0
139	20241226	171000	323796890	19150	19150	19150	19150	0
140	20241226	170900	323796890	19150	19150	19150	19150	0
141	20241226	170800	323796890	19150	19150	19150	19150	0
142	20241226	170700	323796890	19150	19150	19150	19150	0
143	20241226	170600	323796890	19150	19150	19150	19150	0
144	20241226	170500	323796890	19150	19150	19150	19150	0
145	20241226	170400	323796890	19150	19150	19150	19150	0
146	20241226	170300	323796890	19150	19150	19150	19150	0
147	20241226	170200	323796890	19150	19150	19150	19150	0
148	20241226	170100	323796890	19150	19150	19150	19150	0
149	20241226	170000	323796890	19150	19150	19150	19150	0
150	20241226	165900	323796890	19150	19150	19150	19150	0
151	20241226	165800	323796890	19150	19150	19150	19150	0
152	20241226	165700	323796890	19150	19150	19150	19150	1313
153	20241226	165600	323796890	19150	19150	19150	19150	0
154	20241226	165500	323796890	19150	19150	19150	19150	0
155	20241226	165400	323796890	19150	19150	19150	19150	0
156	20241226	165300	323796890	19150	19150	19150	19150	0
157	20241226	165200	323796890	19150	19150	19150	19150	0
158	20241226	165100	323796890	19150	19150	19150	19150	0
159	20241226	165000	323796890	19150	19150	19150	19150	0
160	20241226	164900	323796890	19150	19150	19150	19150	0
161	20241226	164800	323796890	19150	19150	19150	19150	0
162	20241226	164700	323796890	19150	19150	19150	19150	0
163	20241226	164600	323796890	19150	19150	19150	19150	0
164	20241226	164500	323796890	19150	19150	19150	19150	0
165	20241226	164400	323796890	19150	19150	19150	19150	0
166	20241226	164300	323796890	19150	19150	19150	19150	0
167	20241226	164200	323796890	19150	19150	19150	19150	0
168	20241226	164100	323796890	19150	19150	19150	19150	0
169	20241226	164000	323796890	19150	19150	19150	19150	0
170	20241226	163900	323796890	19150	19150	19150	19150	0
171	20241226	163800	323796890	19150	19150	19150	19150	0
172	20241226	163700	323796890	19150	19150	19150	19150	0
173	20241226	163600	323796890	19150	19150	19150	19150	0
174	20241226	163500	323796890	19150	19150	19150	19150	0
175	20241226	163400	323796890	19150	19150	19150	19150	0
176	20241226	163300	323796890	19150	19150	19150	19150	0
177	20241226	163200	323796890	19150	19150	19150	19150	0
178	20241226	163100	323796890	19150	19150	19150	19150	0
179	20241226	163000	323796890	19150	19150	19150	19150	0
180	20241226	162900	323796890	19150	19150	19150	19150	0
181	20241226	162800	323796890	19150	19150	19150	19150	0
182	20241226	162700	323796890	19150	19150	19150	19150	1313
183	20241226	162600	323796890	19150	19150	19150	19150	0
184	20241226	162500	323796890	19150	19150	19150	19150	0
185	20241226	162400	323796890	19150	19150	19150	19150	0
186	20241226	162300	323796890	19150	19150	19150	19150	0
187	20241226	162200	323796890	19150	19150	19150	19150	0
188	20241226	162100	323796890	19150	19150	19150	19150	0
189	20241226	162000	323796890	19150	19150	19150	19150	0
190	20241226	161900	323796890	19150	19150	19150	19150	0
191	20241226	161800	323796890	19150	19150	19150	19150	0
192	20241226	161700	323796890	19150	19150	19150	19150	0
193	20241226	161600	323796890	19150	19150	19150	19150	0
194	20241226	161500	323796890	19150	19150	19150	19150	0
195	20241226	161400	323796890	19150	19150	19150	19150	0
196	20241226	161300	323796890	19150	19150	19150	19150	0
197	20241226	161200	323796890	19150	19150	19150	19150	0
198	20241226	161100	323796890	19150	19150	19150	19150	0
199	20241226	161000	323796890	19150	19150	19150	19150	0
200	20241226	160900	323796890	19150	19150	19150	19150	0
201	20241226	160800	323796890	19150	19150	19150	19150	0
202	20241226	160700	323796890	19150	19150	19150	19150	0
203	20241226	160600	323796890	19150	19150	19150	19150	0
204	20241226	160500	323796890	19150	19150	19150	19150	0
205	20241226	160400	323796890	19150	19150	19150	19150	0
206	20241226	160300	323796890	19150	19150	19150	19150	0
207	20241226	160200	323796890	19150	19150	19150	19150	0
208	20241226	160100	323796890	19150	19150	19150	19150	0
209	20241226	160000	323796890	19150	19150	19150	19150	0
210	20241226	155900	323796890	19150	19150	19150	19150	0
211	20241226	155800	323796890	19150	19150	19150	19150	0
212	20241226	155700	323796890	19150	19150	19150	19150	1313
213	20241226	155600	323796890	19150	19150	19150	19150	0
214	20241226	155500	323796890	19150	19150	19150	19150	0
215	20241226	155400	323796890	19150	19150	19150	19150	0
216	20241226	155300	323796890	19150	19150	19150	19150	0
217	20241226	155200	323796890	19150	19150	19150	19150	0
218	20241226	155100	323796890	19150	19150	19150	19150	0
219	20241226	155000	323796890	19150	19150	19150	19150	0
220	20241226	154900	323796890	19150	19150	19150	19150	0
221	20241226	154800	323796890	19150	19150	19150	19150	0
222	20241226	154700	323796890	19150	19150	19150	19150	0
223	20241226	154600	323796890	19150	19150	19150	19150	0
224	20241226	154500	323796890	19150	19150	19150	19150	0
225	20241226	154400	323796890	19150	19150	19150	19150	0
226	20241226	154300	323796890	19150	19150	19150	19150	0
227	20241226	154200	323796890	19150	19150	19150	19150	0
228	20241226	154100	323796890	19150	19150	19150	19150	0
229	20241226	154000	323796890	19150	19150	19150	19150	0
230	20241226	153900	323796890	19150	19150	19150	19150	0
231	20241226	153800	323796890	19150	19150	19150	19150	0
232	20241226	153700	323796890	19150	19150	19150	19150	0
233	20241226	153600	323796890	19150	19150	19150	19150	0
234	20241226	153500	323796890	19150	19150	19150	19150	0
235	20241226	153400	323796890	19150	19150	19150	19150	0
236	20241226	153300	323796890	19150	19150	19150	19150	0
237	20241226	153200	323796890	19150	19150	19150	19150	0
238	20241226	153100	323796890	19150	19150	19150	19150	0
239	20241226	153000	323796890	19150	19150	19150	19150	1313
240	20241226	152900	298652940	19170	19170	19170	19170	0
241	20241226	152800	298652940	19170	19170	19170	19170	0
242	20241226	152700	298652940	19170	19170	19170	19170	0
243	20241226	152600	298652940	19170	19170	19170	19170	0
244	20241226	152500	298652940	19170	19170	19170	19170	0
245	20241226	152400	298652940	19170	19170	19170	19170	0
246	20241226	152300	298652940	19170	19170	19170	19170	0
247	20241226	152200	298652940	19170	19170	19170	19170	0
248	20241226	152100	298652940	19170	19170	19170	19170	0
249	20241226	152000	298652940	19170	19170	19170	19170	0
250	20241226	151900	298652940	19170	19180	19190	19150	491
251	20241226	151800	289247780	19180	19170	19180	19170	5
252	20241226	151700	289151890	19180	19160	19180	19160	21
253	20241226	151600	288749210	19160	19160	19160	19160	0
254	20241226	151500	288749210	19160	19160	19160	19160	83
255	20241226	151400	287158930	19180	19180	19180	19180	0
256	20241226	151300	287158930	19180	19180	19180	19180	0
257	20241226	151200	287158930	19180	19180	19180	19180	0
258	20241226	151100	287158930	19180	19150	19180	19150	2
259	20241226	151000	287120600	19150	19180	19180	19150	1653
260	20241226	150900	255459530	19180	19180	19180	19180	0
261	20241226	150800	255459530	19180	19180	19180	19180	1
262	20241226	150700	255440350	19170	19170	19170	19170	0
263	20241226	150600	255440350	19170	19170	19170	19170	10
264	20241226	150500	255248650	19170	19170	19170	19170	0
265	20241226	150400	255248650	19170	19170	19170	19170	444
266	20241226	150300	246737170	19150	19170	19170	19150	531
267	20241226	150200	236563420	19170	19170	19170	19170	0
268	20241226	150100	236563420	19170	19170	19170	19170	21
269	20241226	150000	236160850	19160	19160	19160	19160	1
270	20241226	145900	236141690	19170	19170	19170	19170	0
271	20241226	145800	236141690	19170	19170	19170	19170	52
272	20241226	145700	235144850	19170	19170	19170	19170	0
273	20241226	145600	235144850	19170	19170	19170	19170	0
274	20241226	145500	235144850	19170	19170	19170	19170	0
275	20241226	145400	235144850	19170	19170	19170	19170	0
276	20241226	145300	235144850	19170	19180	19180	19170	3
277	20241226	145200	235087320	19170	19170	19170	19170	5
278	20241226	145100	234991470	19170	19170	19170	19170	0
279	20241226	145000	234991470	19170	19170	19170	19170	0
280	20241226	144900	234991470	19170	19170	19170	19170	0
281	20241226	144800	234991470	19170	19170	19170	19170	0
282	20241226	144700	234991470	19170	19170	19170	19170	0
283	20241226	144600	234991470	19170	19170	19170	19170	17
284	20241226	144500	234665580	19170	19170	19170	19170	90
285	20241226	144400	232940280	19170	19170	19170	19170	0
286	20241226	144300	232940280	19170	19170	19170	19170	0
287	20241226	144200	232940280	19170	19170	19170	19170	0
288	20241226	144100	232940280	19170	19170	19170	19170	42
289	20241226	144000	232135140	19180	19180	19180	19180	0
290	20241226	143900	232135140	19180	19180	19180	19180	0
291	20241226	143800	232135140	19180	19180	19180	19180	0
292	20241226	143700	232135140	19180	19180	19180	19180	22
293	20241226	143600	231713180	19180	19180	19180	19180	0
294	20241226	143500	231713180	19180	19180	19180	19180	0
295	20241226	143400	231713180	19180	19180	19180	19180	0
296	20241226	143300	231713180	19180	19180	19180	19180	0
297	20241226	143200	231713180	19180	19180	19180	19180	0
298	20241226	143100	231713180	19180	19190	19190	19180	6
299	20241226	143000	231598050	19190	19190	19190	19190	0
300	20241226	142900	231598050	19190	19190	19190	19190	0
301	20241226	142800	231598050	19190	19190	19190	19190	1
302	20241226	142700	231578860	19170	19170	19170	19170	0
303	20241226	142600	231578860	19170	19170	19170	19170	0
304	20241226	142500	231578860	19170	19170	19170	19170	0
305	20241226	142400	231578860	19170	19170	19170	19170	0
306	20241226	142300	231578860	19170	19180	19180	19170	105
307	20241226	142200	229566000	19180	19180	19180	19180	0
308	20241226	142100	229566000	19180	19170	19180	19170	3
309	20241226	142000	229508480	19170	19190	19190	19170	96
310	20241226	141900	227667200	19180	19180	19180	19180	0
311	20241226	141800	227667200	19180	19180	19180	19180	0
312	20241226	141700	227667200	19180	19180	19180	19180	0
313	20241226	141600	227667200	19180	19180	19180	19180	1
314	20241226	141500	227648020	19190	19190	19190	19190	0
315	20241226	141400	227648020	19190	19190	19190	19190	1
316	20241226	141300	227628830	19190	19190	19190	19190	0
317	20241226	141200	227628830	19190	19190	19190	19190	2
318	20241226	141100	227590450	19200	19200	19200	19200	0
319	20241226	141000	227590450	19200	19200	19200	19200	0
320	20241226	140900	227590450	19200	19190	19200	19190	11
321	20241226	140800	227379260	19200	19190	19200	19190	2
322	20241226	140700	227340870	19190	19190	19190	19190	0
323	20241226	140600	227340870	19190	19190	19190	19190	1
324	20241226	140500	227321680	19180	19180	19180	19180	19
325	20241226	140400	226957260	19180	19180	19180	19180	0
326	20241226	140300	226957260	19180	19180	19180	19180	0
327	20241226	140200	226957260	19180	19180	19180	19180	100
328	20241226	140100	225039260	19180	19160	19180	19160	51
329	20241226	140000	224061100	19160	19160	19160	19160	72
330	20241226	135900	222681580	19160	19160	19160	19160	0
331	20241226	135800	222681580	19160	19160	19160	19160	0
332	20241226	135700	222681580	19160	19160	19160	19160	20
333	20241226	135600	222298380	19160	19160	19160	19160	5
334	20241226	135500	222202580	19160	19160	19160	19160	61
335	20241226	135400	221033820	19160	19160	19160	19160	11
336	20241226	135300	220823060	19190	19190	19190	19190	0
337	20241226	135200	220823060	19190	19190	19190	19190	0
338	20241226	135100	220823060	19190	19190	19190	19190	0
339	20241226	135000	220823060	19190	19160	19190	19160	226
340	20241226	134900	216491030	19180	19160	19180	19160	200
341	20241226	134800	212656490	19160	19160	19180	19160	38
342	20241226	134700	211928390	19160	19200	19220	19160	1974
343	20241226	134600	174070350	19210	19210	19210	19210	0
344	20241226	134500	174070350	19210	19220	19220	19210	34
345	20241226	134400	173417110	19220	19220	19220	19220	0
346	20241226	134300	173417110	19220	19220	19220	19220	0
347	20241226	134200	173417110	19220	19220	19220	19220	9
348	20241226	134100	173244130	19220	19220	19220	19220	3
349	20241226	134000	173186470	19220	19220	19220	19220	0
350	20241226	133900	173186470	19220	19220	19220	19220	0
351	20241226	133800	173186470	19220	19220	19220	19220	0
352	20241226	133700	173186470	19220	19220	19220	19220	0
353	20241226	133600	173186470	19220	19220	19220	19220	15
354	20241226	133500	172898170	19230	19230	19230	19230	0
355	20241226	133400	172898170	19230	19230	19230	19230	0
356	20241226	133300	172898170	19230	19230	19230	19230	0
357	20241226	133200	172898170	19230	19230	19230	19230	5
358	20241226	133100	172802020	19230	19230	19230	19230	4
359	20241226	133000	172725100	19230	19230	19230	19230	7
360	20241226	132900	172590490	19220	19220	19220	19220	0
361	20241226	132800	172590490	19220	19220	19220	19220	0
362	20241226	132700	172590490	19220	19220	19220	19220	0
363	20241226	132600	172590490	19220	19220	19220	19220	0
364	20241226	132500	172590490	19220	19220	19220	19220	0
365	20241226	132400	172590490	19220	19220	19220	19220	0
366	20241226	132300	172590490	19220	19220	19220	19220	0
367	20241226	132200	172590490	19220	19220	19220	19220	0
368	20241226	132100	172590490	19220	19220	19220	19220	0
369	20241226	132000	172590490	19220	19220	19220	19220	0
370	20241226	131900	172590490	19220	19220	19220	19220	0
371	20241226	131800	172590490	19220	19220	19220	19220	0
372	20241226	131700	172590490	19220	19220	19220	19220	0
373	20241226	131600	172590490	19220	19220	19220	19220	0
374	20241226	131500	172590490	19220	19220	19220	19220	0
375	20241226	131400	172590490	19220	19220	19220	19220	0
376	20241226	131300	172590490	19220	19220	19220	19220	0
377	20241226	131200	172590490	19220	19220	19220	19220	0
378	20241226	131100	172590490	19220	19220	19220	19220	1
379	20241226	131000	172571270	19220	19220	19220	19220	0
380	20241226	130900	172571270	19220	19220	19220	19220	0
381	20241226	130800	172571270	19220	19220	19220	19220	0
382	20241226	130700	172571270	19220	19220	19220	19220	0
383	20241226	130600	172571270	19220	19220	19220	19220	0
384	20241226	130500	172571270	19220	19220	19220	19220	2
385	20241226	130400	172532830	19250	19250	19250	19250	0
386	20241226	130300	172532830	19250	19250	19250	19250	0
387	20241226	130200	172532830	19250	19250	19250	19250	0
388	20241226	130100	172532830	19250	19250	19250	19250	0
389	20241226	130000	172532830	19250	19250	19250	19250	0
390	20241226	125900	172532830	19250	19250	19250	19250	0
391	20241226	125800	172532830	19250	19230	19290	19230	3
392	20241226	125700	172475060	19250	19220	19290	19220	75
393	20241226	125600	171032860	19200	19200	19200	19200	0
394	20241226	125500	171032860	19200	19200	19200	19200	1
395	20241226	125400	171013660	19210	19210	19210	19210	240
396	20241226	125300	166403260	19200	19200	19200	19200	0
397	20241226	125200	166403260	19200	19200	19200	19200	0
398	20241226	125100	166403260	19200	19200	19200	19200	0
399	20241226	125000	166403260	19200	19200	19200	19200	20
400	20241226	124900	166019260	19200	19200	19200	19200	50
401	20241226	124800	165059260	19200	19200	19200	19200	11
402	20241226	124700	164848060	19200	19200	19200	19200	0
403	20241226	124600	164848060	19200	19200	19200	19200	0
404	20241226	124500	164848060	19200	19200	19200	19200	0
405	20241226	124400	164848060	19200	19200	19200	19200	0
406	20241226	124300	164848060	19200	19200	19200	19200	30
407	20241226	124200	164272060	19200	19200	19200	19200	0
408	20241226	124100	164272060	19200	19200	19200	19200	0
409	20241226	124000	164272060	19200	19200	19200	19200	1
410	20241226	123900	164252860	19200	19200	19200	19200	0
411	20241226	123800	164252860	19200	19200	19200	19200	0
412	20241226	123700	164252860	19200	19200	19200	19200	0
413	20241226	123600	164252860	19200	19200	19200	19200	1
414	20241226	123500	164233660	19200	19200	19200	19200	0
415	20241226	123400	164233660	19200	19200	19200	19200	1
416	20241226	123300	164214460	19200	19200	19200	19200	1
417	20241226	123200	164195260	19200	19200	19200	19200	0
418	20241226	123100	164195260	19200	19200	19200	19200	24
419	20241226	123000	163734460	19210	19210	19210	19210	0
420	20241226	122900	163734460	19210	19210	19210	19210	0
421	20241226	122800	163734460	19210	19210	19210	19210	0
422	20241226	122700	163734460	19210	19210	19210	19210	0
423	20241226	122600	163734460	19210	19210	19210	19210	0
424	20241226	122500	163734460	19210	19210	19210	19210	0
425	20241226	122400	163734460	19210	19210	19210	19210	0
426	20241226	122300	163734460	19210	19210	19210	19210	1
427	20241226	122200	163715250	19210	19210	19210	19190	12
428	20241226	122100	163484930	19210	19210	19210	19210	0
429	20241226	122000	163484930	19210	19210	19210	19210	1
430	20241226	121900	163465720	19190	19210	19210	19190	338
431	20241226	121800	156977540	19220	19220	19220	19220	0
432	20241226	121700	156977540	19220	19220	19220	19220	0
433	20241226	121600	156977540	19220	19220	19220	19220	1
434	20241226	121500	156958320	19220	19220	19220	19220	0
435	20241226	121400	156958320	19220	19220	19220	19220	1
436	20241226	121300	156939100	19220	19220	19220	19220	0
437	20241226	121200	156939100	19220	19220	19220	19220	6
438	20241226	121100	156823780	19220	19220	19220	19220	0
439	20241226	121000	156823780	19220	19220	19220	19220	0
440	20241226	120900	156823780	19220	19220	19220	19220	0
441	20241226	120800	156823780	19220	19220	19220	19220	0
442	20241226	120700	156823780	19220	19220	19220	19220	0
443	20241226	120600	156823780	19220	19220	19220	19220	0
444	20241226	120500	156823780	19220	19220	19220	19220	0
445	20241226	120400	156823780	19220	19220	19220	19220	0
446	20241226	120300	156823780	19220	19220	19220	19220	0
447	20241226	120200	156823780	19220	19220	19220	19220	0
448	20241226	120100	156823780	19220	19220	19220	19220	0
449	20241226	120000	156823780	19220	19220	19220	19220	0
450	20241226	115900	156823780	19220	19220	19220	19220	1
451	20241226	115800	156804560	19210	19210	19210	19210	9
452	20241226	115700	156631670	19300	19220	19300	19220	12
453	20241226	115600	156400670	19200	19200	19200	19200	0
454	20241226	115500	156400670	19200	19200	19200	19200	1
455	20241226	115400	156381470	19200	19200	19200	19200	0
456	20241226	115300	156381470	19200	19200	19200	19200	0
457	20241226	115200	156381470	19200	19200	19200	19200	0
458	20241226	115100	156381470	19200	19200	19200	19200	0
459	20241226	115000	156381470	19200	19200	19200	19200	0
460	20241226	114900	156381470	19200	19200	19200	19200	0
461	20241226	114800	156381470	19200	19200	19200	19200	0
462	20241226	114700	156381470	19200	19200	19200	19200	0
463	20241226	114600	156381470	19200	19200	19200	19200	0
464	20241226	114500	156381470	19200	19200	19200	19200	3
465	20241226	114400	156323870	19200	19190	19200	19190	2
466	20241226	114300	156285480	19200	19200	19200	19200	0
467	20241226	114200	156285480	19200	19200	19200	19200	1
468	20241226	114100	156266280	19200	19200	19200	19200	1
469	20241226	114000	156247080	19200	19200	19200	19200	2
470	20241226	113900	156208680	19200	19200	19300	19200	3
471	20241226	113800	156150980	19300	19200	19300	19200	3
472	20241226	113700	156093260	19200	19200	19200	19200	2
473	20241226	113600	156054860	19200	19200	19200	19200	0
474	20241226	113500	156054860	19200	19200	19200	19200	0
475	20241226	113400	156054860	19200	19200	19200	19200	100
476	20241226	113300	154134860	19200	19200	19200	19200	1
477	20241226	113200	154115660	19200	19200	19200	19200	0
478	20241226	113100	154115660	19200	19200	19200	19200	3
479	20241226	113000	154058060	19200	19200	19200	19200	0
480	20241226	112900	154058060	19200	19200	19200	19200	0
481	20241226	112800	154058060	19200	19200	19200	19200	0
482	20241226	112700	154058060	19200	19200	19200	19200	1
483	20241226	112600	154038860	19200	19200	19200	19200	2
484	20241226	112500	154000460	19200	19200	19200	19200	2
485	20241226	112400	153962060	19200	19200	19300	19190	189
486	20241226	112300	150330680	19210	19210	19210	19210	50
487	20241226	112200	149370180	19200	19200	19200	19200	0
488	20241226	112100	149370180	19200	19200	19200	19200	6
489	20241226	112000	149254980	19200	19200	19200	19200	20
490	20241226	111900	148870980	19200	19200	19200	19200	10
491	20241226	111800	148678980	19200	19200	19200	19200	1
492	20241226	111700	148659780	19200	19200	19200	19200	0
493	20241226	111600	148659780	19200	19200	19200	19200	0
494	20241226	111500	148659780	19200	19200	19200	19200	1
495	20241226	111400	148640580	19200	19200	19200	19200	1
496	20241226	111300	148621380	19190	19190	19190	19190	0
497	20241226	111200	148621380	19190	19190	19190	19190	0
498	20241226	111100	148621380	19190	19190	19190	19190	0
499	20241226	111000	148621380	19190	19190	19190	19190	0
500	20241226	110900	148621380	19190	19190	19190	19190	0
501	20241226	110800	148621380	19190	19190	19190	19190	2
502	20241226	110700	148583000	19190	19190	19190	19190	1
503	20241226	110600	148563810	19180	19180	19180	19180	0
504	20241226	110500	148563810	19180	19180	19180	19180	0
505	20241226	110400	148563810	19180	19180	19180	19180	1
506	20241226	110300	148544630	19200	19200	19200	19200	30
507	20241226	110200	147968630	19200	19200	19200	19200	0
508	20241226	110100	147968630	19200	19200	19200	19200	0
509	20241226	110000	147968630	19200	19200	19200	19200	0
510	20241226	105900	147968630	19200	19200	19200	19200	1
511	20241226	105800	147949430	19200	19200	19200	19200	0
512	20241226	105700	147949430	19200	19200	19200	19200	0
513	20241226	105600	147949430	19200	19200	19200	19200	0
514	20241226	105500	147949430	19200	19200	19200	19200	2
515	20241226	105400	147911030	19200	19200	19200	19200	0
516	20241226	105300	147911030	19200	19200	19200	19200	0
517	20241226	105200	147911030	19200	19190	19200	19190	12
518	20241226	105100	147680740	19190	19190	19190	19190	0
519	20241226	105000	147680740	19190	19190	19190	19190	10
520	20241226	104900	147488840	19180	19180	19180	19180	0
521	20241226	104800	147488840	19180	19180	19180	19180	0
522	20241226	104700	147488840	19180	19180	19180	19180	0
523	20241226	104600	147488840	19180	19180	19180	19180	140
524	20241226	104500	144803640	19180	19180	19180	19180	0
525	20241226	104400	144803640	19180	19190	19190	19180	11
526	20241226	104300	144592650	19190	19190	19190	19190	0
527	20241226	104200	144592650	19190	19180	19190	19180	15
528	20241226	104100	144304910	19190	19190	19190	19190	1
529	20241226	104000	144285720	19190	19190	19190	19190	4
530	20241226	103900	144208960	19190	19190	19190	19190	10
531	20241226	103800	144017060	19190	19190	19190	19190	67
532	20241226	103700	142731330	19190	19190	19190	19190	2
533	20241226	103600	142692950	19180	19180	19180	19180	0
534	20241226	103500	142692950	19180	19180	19180	19180	10
535	20241226	103400	142501150	19170	19190	19190	19170	4
536	20241226	103300	142424430	19170	19170	19170	19160	117
537	20241226	103200	140182540	19170	19170	19170	19170	120
538	20241226	103100	137882140	19170	19170	19170	19170	0
539	20241226	103000	137882140	19170	19190	19190	19170	140
540	20241226	102900	135198320	19170	19170	19170	19170	0
541	20241226	102800	135198320	19170	19170	19170	19170	0
542	20241226	102700	135198320	19170	19170	19170	19170	50
543	20241226	102600	134239820	19180	19180	19180	19180	5
544	20241226	102500	134143920	19180	19190	19190	19180	120
545	20241226	102400	131842120	19190	19190	19190	19190	0
546	20241226	102300	131842120	19190	19190	19190	19190	35
547	20241226	102200	131170470	19170	19180	19180	19170	540
548	20241226	102100	120818420	19180	19180	19180	19180	50
549	20241226	102000	119859420	19180	19190	19190	19180	50
550	20241226	101900	118899970	19200	19200	19200	19200	0
551	20241226	101800	118899970	19200	19200	19200	19200	0
552	20241226	101700	118899970	19200	19200	19200	19200	0
553	20241226	101600	118899970	19200	19200	19200	19200	0
554	20241226	101500	118899970	19200	19200	19200	19200	0
555	20241226	101400	118899970	19200	19200	19200	19200	0
556	20241226	101300	118899970	19200	19200	19200	19200	0
557	20241226	101200	118899970	19200	19200	19200	19200	0
558	20241226	101100	118899970	19200	19200	19200	19190	66
559	20241226	101000	117633280	19200	19200	19200	19200	0
560	20241226	100900	117633280	19200	19200	19200	19200	0
561	20241226	100800	117633280	19200	19200	19200	19200	0
562	20241226	100700	117633280	19200	19200	19200	19200	0
563	20241226	100600	117633280	19200	19200	19200	19200	1
564	20241226	100500	117614080	19180	19180	19180	19180	0
565	20241226	100400	117614080	19180	19190	19190	19180	50
566	20241226	100300	116655070	19180	19180	19180	19180	0
567	20241226	100200	116655070	19180	19180	19180	19180	0
568	20241226	100100	116655070	19180	19180	19180	19180	0
569	20241226	100000	116655070	19180	19180	19180	19180	0
570	20241226	095900	116655070	19180	19180	19180	19180	0
571	20241226	095800	116655070	19180	19180	19180	19180	0
572	20241226	095700	116655070	19180	19200	19200	19180	53
573	20241226	095600	115637730	19180	19180	19180	19180	5
574	20241226	095500	115541830	19180	19180	19180	19180	0
575	20241226	095400	115541830	19180	19180	19180	19180	0
576	20241226	095300	115541830	19180	19180	19180	19180	0
577	20241226	095200	115541830	19180	19180	19180	19180	0
578	20241226	095100	115541830	19180	19180	19180	19180	1
579	20241226	095000	115522650	19170	19180	19180	19170	120
580	20241226	094900	113222050	19200	19180	19200	19170	357
581	20241226	094800	106375430	19190	19190	19190	19190	18
582	20241226	094700	106030010	19210	19210	19210	19210	0
583	20241226	094600	106030010	19210	19210	19210	19210	8
584	20241226	094500	105876330	19190	19190	19190	19190	467
585	20241226	094400	96914600	19200	19200	19200	19200	5
586	20241226	094300	96818600	19220	19220	19220	19220	1
587	20241226	094200	96799380	19220	19200	19220	19200	6
588	20241226	094100	96684160	19200	19200	19200	19190	26
589	20241226	094000	96185160	19200	19200	19200	19200	57
590	20241226	093900	95090760	19190	19190	19190	19190	219
591	20241226	093800	90888150	19190	19220	19220	19180	960
592	20241226	093700	72460650	19220	19220	19220	19220	50
593	20241226	093600	71499650	19210	19210	19210	19210	0
594	20241226	093500	71499650	19210	19210	19210	19210	100
595	20241226	093400	69578650	19210	19210	19210	19210	201
596	20241226	093300	65717440	19210	19250	19250	19200	1511
597	20241226	093200	36662650	19250	19270	19270	19250	220
598	20241226	093100	32426650	19260	19260	19260	19260	20
599	20241226	093000	32041450	19260	19270	19270	19260	2
600	20241226	092900	32002920	19290	19250	19290	19250	76
601	20241226	092800	30539790	19250	19250	19250	19240	106
602	20241226	092700	28499730	19250	19240	19250	19240	12
603	20241226	092600	28268750	19240	19240	19240	19240	38
604	20241226	092500	27537630	19240	19250	19250	19240	62
605	20241226	092400	26344740	19240	19240	19240	19240	1
606	20241226	092300	26325500	19250	19250	19250	19250	0
607	20241226	092200	26325500	19250	19260	19260	19250	101
608	20241226	092100	24381070	19260	19260	19260	19260	0
609	20241226	092000	24381070	19260	19260	19260	19260	4
610	20241226	091900	24304030	19270	19260	19270	19260	2
611	20241226	091800	24265500	19270	19260	19270	19260	103
612	20241226	091700	22281660	19300	19300	19300	19300	0
613	20241226	091600	22281660	19300	19270	19300	19270	48
614	20241226	091500	21355750	19290	19270	19300	19270	20
615	20241226	091400	20970120	19270	19270	19270	19270	11
616	20241226	091300	20758150	19270	19260	19270	19260	21
617	20241226	091200	20353590	19260	19300	19300	19260	290
618	20241226	091100	14763190	19290	19290	19290	19290	12
619	20241226	091000	14531710	19300	19290	19300	19290	15
620	20241226	090900	14242220	19300	19300	19300	19300	5
621	20241226	090800	14145720	19300	19300	19300	19300	0
622	20241226	090700	14145720	19300	19330	19330	19300	100
623	20241226	090600	12213840	19340	19320	19360	19320	16
624	20241226	090500	11904300	19320	19330	19330	19320	234
625	20241226	090400	7383410	19320	19350	19350	19320	359
626	20241226	090300	447030	19430	19430	19430	19430	1
627	20241226	090200	427600	19440	19440	19440	19440	0
628	20241226	090100	427600	19440	19440	19440	19440	21
629	20241226	090000	19360	19360	19360	19360	19360	1